Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.68 | -11.452779198 | 136.91 | 137.32 | 117.735 | 113118 | 128.7273436 | CS |
| 4 | -29.02 | -19.3144758735 | 150.25 | 154.79 | 117.735 | 113162 | 137.99653792 | CS |
| 12 | 23.03 | 23.4521384929 | 98.2 | 159.5299 | 98.2 | 103179 | 135.73422235 | CS |
| 26 | 50.95199895 | 72.5006377369 | 70.27800105 | 159.5299 | 65.4511 | 80895 | 113.25976973 | CS |
| 52 | 75.29999932 | 163.945129992 | 45.93000068 | 159.5299 | 42.86800064 | 52649 | 101.66140352 | CS |
| 156 | 95.36199961 | 368.648516206 | 25.86800039 | 159.5299 | 20.2700003 | 21984 | 87.95931129 | CS |
| 260 | 103.44199973 | 581.526861704 | 17.78800027 | 159.5299 | 12.19800018 | 15646 | 77.29804081 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 122.14 | -10.6 | -7.99 | 133.78 | 135.7185 | 117.735 | 203923 |
| 1735688100 | 132.74 | -1.9 | -1.41 | 135.5 | 136.1575 | 132.63 | 101070 |
| 1735601700 | 134.63999 | -0.94 | -0.69 | 135.38999 | 137.32 | 132.91 | 77508 |
| 1735342500 | 135.58 | -2.21 | -1.60 | 136.91 | 137.29 | 133.24 | 69969 |
| 1735256100 | 137.79 | 1.53 | 1.12 | 136 | 138.5076 | 135.47999 | 63971 |
| 1735077840 | 136.26 | 1.17 | 0.87 | 136.03 | 136.79 | 134.94999 | 39008 |
| 1734996900 | 135.09 | 2.14 | 1.61 | 132.16999 | 136.94 | 130.8314 | 98715 |
| 1734737700 | 132.94999 | -0.79 | -0.59 | 130.69999 | 135.27 | 128.86 | 265157 |
| 1734651300 | 133.74 | 0.13 | 0.10 | 134.03 | 140.0075 | 131.82 | 130652 |
| 1734564900 | 133.61 | -7.79 | -5.51 | 141.96 | 144.19999 | 133.38999 | 103011 |
| 1734478500 | 141.4 | -2.78 | -1.93 | 142.66 | 143 | 135.24 | 119631 |
| 1734392100 | 144.18 | -1.76 | -1.21 | 145.09 | 147.38 | 142.5 | 91253 |
| 1734132900 | 145.94 | -3.19 | -2.14 | 147.49 | 149.8 | 143.97999 | 75585 |
| 1734046500 | 149.13 | 2.56 | 1.75 | 146.93 | 151.1599 | 146.63999 | 73661 |
| 1733960100 | 146.57 | 2.95 | 2.05 | 145.27 | 148.78 | 144.02 | 126832 |
| 1733873700 | 143.62 | -1.42 | -0.98 | 145 | 146.37 | 142.56 | 117970 |
| 1733787300 | 145.04 | -7.5 | -4.92 | 152.11 | 154.79 | 140.05 | 172293 |
| 1733528100 | 152.54 | 2.09 | 1.39 | 150.25 | 153.82 | 146.63 | 106698 |
| 1733441700 | 150.44999 | -1.19 | -0.78 | 150.88999 | 151.5173 | 142.5 | 155013 |
| 1733355300 | 151.63999 | -1.36 | -0.89 | 153.47 | 155.93 | 148 | 112861 |
| 1733268900 | 153 | -3.6 | -2.30 | 156.6 | 156.6 | 147.77 | 190600 |
| 1733182500 | 156.595 | 3.6 | 2.35 | 154.41999 | 156.97999 | 152.26 | 124073 |
| 1732917840 | 153 | -0.79 | -0.51 | 155.58 | 157.1999 | 152.54 | 80250 |
| 1732750500 | 153.79 | -3.66 | -2.32 | 157.97 | 159.3736 | 147.84 | 165217 |
| 1732664100 | 157.44999 | 8.9 | 5.99 | 146.97999 | 159.5299 | 146.162 | 252488 |
| 1732577700 | 148.55 | -1.18 | -0.79 | 151 | 153.9134 | 146.21 | 95173 |
| 1732318500 | 149.72999 | -0.6 | -0.40 | 149.86 | 150.24 | 145.7828 | 85750 |
| 1732232100 | 150.33 | 10.46 | 7.48 | 141.65 | 151.47 | 141.16 | 170967 |
| 1732145700 | 139.87 | -1.72 | -1.21 | 142.54 | 144.38999 | 137.85 | 102649 |
| 1732059300 | 141.59 | -1.55 | -1.08 | 142.47999 | 143.0199 | 141.01 | 93853 |
| 1731972900 | 143.13999 | 1.93 | 1.37 | 141 | 145.6334 | 140.54 | 66907 |
| 1731713700 | 141.21 | 0.2 | 0.14 | 141.57 | 143.1799 | 138.72 | 56339 |
| 1731627300 | 141.01 | -1.57 | -1.10 | 143.15 | 144.8999 | 140.32 | 93792 |
| 1731540900 | 142.58 | 4.8 | 3.48 | 139.12 | 145.12 | 139.08 | 129035 |
| 1731454500 | 137.78 | -4.52 | -3.18 | 141.61 | 146.0058 | 137.21 | 102125 |
| 1731368100 | 142.3 | -0.81 | -0.57 | 145.53 | 146.69999 | 141.1591 | 98198 |
| 1731108900 | 143.11 | 5.07 | 3.67 | 138.04 | 143.56 | 135.75299 | 159364 |
| 1731022500 | 138.04 | 0.79 | 0.58 | 136.88 | 139.195 | 133.78 | 107359 |
| 1730936100 | 137.25 | 15.91 | 13.11 | 126.72 | 139.03 | 126.72 | 145466 |
| 1730849700 | 121.34 | 10.78 | 9.75 | 111.07 | 121.78 | 111.07 | 113244 |
| 1730763300 | 110.56 | 2.1 | 1.94 | 107.65 | 110.8756 | 106.2 | 107938 |
| 1730500500 | 108.46 | -4.32 | -3.83 | 112.57 | 114.362 | 108.22 | 134454 |
| 1730414100 | 112.78 | 5.71 | 5.33 | 107.08 | 114.75 | 107.08 | 128411 |
| 1730327700 | 107.07 | 0.12 | 0.11 | 107.27 | 108.6986 | 106.85 | 64356 |
| 1730241300 | 106.95 | 0.53 | 0.50 | 105.82 | 108.5 | 105.255 | 67902 |
| 1730154900 | 106.42 | 2.07 | 1.98 | 105.65 | 106.93 | 105.05 | 67448 |
| 1729895700 | 104.35 | 1.74 | 1.70 | 104.25 | 104.7299 | 103.21 | 42957 |
| 1729809300 | 102.61 | 0.64 | 0.63 | 102.84 | 103.47 | 101.61 | 62660 |
| 1729722900 | 101.97 | -1.04 | -1.01 | 103 | 103.74 | 100.73 | 34875 |
| 1729636500 | 103.01 | -0.69 | -0.67 | 103.17 | 104.96 | 103.01 | 48369 |
| 1729550100 | 103.7 | -0.05 | -0.05 | 104.17 | 104.67 | 101.82 | 47749 |
| 1729290900 | 103.75 | -0.57 | -0.55 | 104.51 | 105.5856 | 102.13 | 60465 |
| 1729204500 | 104.32 | 0.72 | 0.69 | 104.15 | 105.019 | 103.16 | 55769 |
| 1729118100 | 103.6 | 2.35 | 2.32 | 101.42 | 103.73 | 101.25 | 40828 |
| 1729031700 | 101.25 | -0.1 | -0.10 | 101.45 | 103.96 | 100.884 | 59087 |
| 1728945300 | 101.35 | -0.46 | -0.45 | 101.81 | 102.297 | 100.11 | 51045 |
| 1728686100 | 101.81 | 4.21 | 4.31 | 98.2 | 101.84 | 98.2 | 86703 |
| 1728599700 | 97.6 | -0.09 | -0.09 | 96.17 | 97.66 | 95.41 | 64871 |
| 1728513300 | 97.69 | 1.72 | 1.79 | 96.16 | 98.61 | 96.16 | 46017 |
| 1728426900 | 95.97 | 1.83 | 1.94 | 94.14 | 96.55 | 93.4548 | 43628 |
| 1728340500 | 94.14 | 0.89 | 0.95 | 92.38 | 94.19 | 91.71 | 55925 |
| 1728081300 | 93.25 | 1.62 | 1.77 | 93.27 | 93.78 | 92 | 33781 |
| 1727994900 | 91.63 | -1.04 | -1.12 | 92.23 | 92.98 | 90.13 | 58151 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
